Stock Quote

Aethlon Medical (NQ: AEMD )

1.690 USD +0.030 (+1.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 1.600 1.710 1.600 1.690 98,163 +0.03(+1.81%)
May 10, 2021 1.700 1.740 1.600 1.660 122,586 -0.05(-2.92%)
May 07, 2021 1.690 1.780 1.675 1.710 71,183 +0.01(+0.59%)
May 06, 2021 1.720 1.734 1.670 1.700 92,206 -0.03(-1.73%)
May 05, 2021 1.820 1.820 1.730 1.730 35,046 -0.08(-4.42%)
May 04, 2021 1.840 1.840 1.730 1.810 91,161 +0.00(+0.00%)
May 03, 2021 1.820 1.840 1.780 1.810 45,723 -0.01(-0.55%)
Apr 30, 2021 1.840 1.850 1.755 1.820 115,700 +0.01(+0.55%)
Apr 29, 2021 1.850 1.881 1.810 1.810 69,535 -0.04(-2.16%)
Apr 28, 2021 1.900 1.910 1.840 1.850 56,856 -0.07(-3.65%)
Apr 27, 2021 1.930 1.930 1.870 1.920 39,413 +0.02(+1.05%)
Apr 26, 2021 1.910 1.930 1.870 1.900 39,521 -0.02(-1.04%)
Apr 23, 2021 1.890 1.950 1.800 1.920 40,600 +0.01(+0.52%)
Apr 22, 2021 1.870 2.000 1.840 1.910 336,357 +0.07(+3.80%)
Apr 21, 2021 1.700 1.880 1.700 1.840 64,777 +0.15(+8.88%)
Apr 20, 2021 1.870 1.880 1.670 1.690 266,313 -0.16(-8.65%)
Apr 19, 2021 1.780 1.890 1.780 1.850 135,642 +0.06(+3.35%)
Apr 16, 2021 1.830 1.830 1.770 1.790 126,000 -0.08(-4.28%)
Apr 15, 2021 1.990 1.990 1.860 1.870 80,212 -0.10(-5.08%)
Apr 14, 2021 1.860 1.990 1.840 1.970 43,434 +0.09(+4.79%)
Apr 13, 2021 1.880 1.930 1.780 1.880 129,902 -0.01(-0.53%)
Apr 12, 2021 2.020 2.050 1.840 1.890 250,696 -0.17(-8.25%)
Apr 09, 2021 2.120 2.150 2.050 2.060 108,300 -0.10(-4.63%)
Apr 08, 2021 2.110 2.190 2.110 2.160 171,684 +0.09(+4.35%)
Apr 07, 2021 2.080 2.130 2.030 2.070 129,685 -0.02(-0.96%)
Apr 06, 2021 2.190 2.190 2.090 2.090 39,490 -0.14(-6.28%)
Apr 05, 2021 2.130 2.230 2.090 2.230 147,642 +0.15(+7.21%)
Apr 01, 2021 2.030 2.120 2.020 2.080 76,000 +0.05(+2.46%)
Mar 31, 2021 2.030 2.060 2.000 2.030 192,474 +0.00(+0.00%)
Mar 30, 2021 2.030 2.150 1.970 2.030 362,926 -0.04(-1.93%)
Mar 29, 2021 2.080 2.150 2.010 2.070 376,689 -0.01(-0.48%)
Mar 26, 2021 2.050 2.090 1.960 2.080 182,500 +0.04(+1.96%)
Mar 25, 2021 1.900 2.050 1.860 2.040 166,595 +0.13(+6.81%)
Mar 24, 2021 2.020 2.030 1.900 1.910 208,737 -0.09(-4.50%)
Mar 23, 2021 2.120 2.120 2.000 2.000 156,873 -0.12(-5.66%)
Mar 22, 2021 2.210 2.263 2.110 2.120 141,530 -0.03(-1.40%)
Mar 19, 2021 2.140 2.296 2.130 2.150 299,000 +0.02(+0.94%)
Mar 18, 2021 2.240 2.300 2.110 2.130 83,357 -0.10(-4.48%)
Mar 17, 2021 2.260 2.340 2.200 2.230 109,239 -0.09(-3.88%)
Mar 16, 2021 2.360 2.390 2.250 2.320 234,920 -0.06(-2.52%)
Mar 15, 2021 2.320 2.400 2.290 2.380 211,679 +0.03(+1.28%)
Mar 12, 2021 2.430 2.430 2.210 2.350 396,100 +0.09(+3.98%)
Mar 11, 2021 2.220 2.380 2.170 2.260 368,816 +0.19(+9.18%)
Mar 10, 2021 2.220 2.240 2.060 2.070 178,419 -0.10(-4.61%)
Mar 09, 2021 1.980 2.180 1.980 2.170 212,913 +0.18(+9.05%)
Mar 08, 2021 1.900 2.080 1.830 1.990 445,261 +0.08(+4.19%)
Mar 05, 2021 1.980 2.050 1.680 1.910 322,500 -0.02(-1.04%)
Mar 04, 2021 2.150 2.190 1.750 1.930 492,352 -0.26(-11.87%)
Mar 03, 2021 2.270 2.270 2.130 2.190 176,774 -0.03(-1.35%)
Mar 02, 2021 2.350 2.350 2.220 2.220 162,060 -0.08(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.